Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMC Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.39 25.85 25.30 25.80 23,483,956 +0.39(+1.53%)
Apr 29, 2014 25.49 25.51 25.15 25.41 17,300,496 +0.08(+0.32%)
Apr 28, 2014 25.56 25.58 24.92 25.33 23,914,862 -0.14(-0.55%)
Apr 25, 2014 25.51 25.68 25.38 25.47 16,312,450 -0.04(-0.16%)
Apr 24, 2014 26.03 26.07 25.41 25.51 25,859,514 -0.40(-1.54%)
Apr 23, 2014 26.18 26.29 25.43 25.91 50,957,440 -0.85(-3.18%)
Apr 22, 2014 26.89 27.22 26.74 26.76 25,510,012 -0.17(-0.63%)
Apr 21, 2014 26.72 27.00 26.65 26.93 11,794,210 +0.31(+1.16%)
Apr 17, 2014 26.56 26.62 26.62 26.62 23,434,000 -0.08(-0.30%)
Apr 16, 2014 27.08 27.14 26.55 26.70 19,686,624 -0.22(-0.82%)
Apr 15, 2014 26.82 26.99 26.44 26.92 12,617,477 +0.17(+0.64%)
Apr 14, 2014 26.80 26.84 26.56 26.75 15,757,828 +0.10(+0.38%)
Apr 11, 2014 26.92 26.96 26.63 26.65 19,031,468 -0.35(-1.30%)
Apr 10, 2014 27.47 27.71 26.98 27.00 21,502,324 -0.44(-1.60%)
Apr 09, 2014 27.38 27.52 27.19 27.44 14,279,083 +0.06(+0.22%)
Apr 08, 2014 27.12 27.46 27.02 27.38 13,522,425 +0.34(+1.26%)
Apr 07, 2014 27.35 27.42 26.88 27.04 24,848,814 -0.36(-1.31%)
Apr 04, 2014 28.02 28.10 27.39 27.40 22,626,392 -0.49(-1.76%)
Apr 03, 2014 27.91 27.97 27.66 27.89 13,010,297 -0.01(-0.04%)
Apr 02, 2014 27.83 27.99 27.73 27.90 10,716,392 +0.11(+0.40%)
Apr 01, 2014 27.48 27.80 27.48 27.79 14,682,238 +0.38(+1.39%)
Mar 31, 2014 27.56 27.75 27.41 27.41 13,858,523 -0.07(-0.25%)
Mar 28, 2014 27.37 27.68 27.33 27.48 13,801,830 +0.07(+0.26%)
Mar 27, 2014 27.26 27.57 27.01 27.41 22,551,404 +0.08(+0.29%)
Mar 26, 2014 28.26 28.26 27.26 27.33 32,542,178 -0.85(-3.02%)
Mar 25, 2014 27.99 28.24 27.96 28.18 17,371,120 +0.28(+1.00%)
Mar 24, 2014 27.91 28.08 27.50 27.90 22,209,856 -0.08(-0.29%)
Mar 21, 2014 27.97 28.00 27.80 27.98 24,629,004 +0.27(+0.97%)
Mar 20, 2014 27.62 28.00 27.56 27.71 15,084,937 +0.13(+0.47%)
Mar 19, 2014 27.84 27.95 27.42 27.58 14,579,433 -0.26(-0.93%)
Mar 18, 2014 27.55 27.91 27.51 27.84 23,186,476 +0.26(+0.94%)
Mar 17, 2014 27.10 27.67 27.03 27.58 23,562,864 +0.63(+2.34%)
Mar 14, 2014 26.96 27.32 26.90 26.95 26,396,744 -0.13(-0.48%)
Mar 13, 2014 27.21 27.68 26.93 27.08 31,021,230 -0.02(-0.07%)
Mar 12, 2014 26.75 27.21 26.62 27.10 25,561,764 +0.27(+1.01%)
Mar 11, 2014 27.19 27.34 26.76 26.83 27,304,092 -0.30(-1.11%)
Mar 10, 2014 26.96 27.17 26.88 27.13 19,735,028 +0.09(+0.33%)
Mar 07, 2014 26.99 27.15 26.82 27.04 20,408,580 +0.11(+0.41%)
Mar 06, 2014 26.96 27.08 26.81 26.93 17,103,378 +0.01(+0.04%)
Mar 05, 2014 26.85 27.19 26.79 26.92 17,891,056 +0.05(+0.19%)
Mar 04, 2014 26.44 26.95 26.44 26.87 25,696,996 +0.71(+2.71%)
Mar 03, 2014 25.90 26.27 25.77 26.16 15,873,783 -0.21(-0.80%)
Feb 28, 2014 26.50 26.60 26.19 26.37 20,512,772 -0.10(-0.38%)
Feb 27, 2014 26.20 26.50 26.07 26.47 20,365,992 +0.12(+0.46%)
Feb 26, 2014 25.70 26.45 25.67 26.35 28,584,024 +0.67(+2.61%)
Feb 25, 2014 25.59 25.76 25.48 25.68 17,144,640 -0.01(-0.04%)
Feb 24, 2014 25.45 25.91 25.44 25.69 15,990,200 +0.19(+0.75%)
Feb 21, 2014 25.50 25.84 25.48 25.50 19,299,264 +0.03(+0.12%)
Feb 20, 2014 25.23 25.55 25.22 25.47 14,406,317 +0.22(+0.87%)
Feb 19, 2014 25.42 25.58 25.25 25.25 19,259,056 -0.23(-0.90%)
Feb 18, 2014 25.52 25.59 25.34 25.48 30,661,148 +0.08(+0.31%)
Feb 14, 2014 25.11 25.40 25.40 25.40 25,606,500 +0.32(+1.28%)
Feb 13, 2014 24.87 25.23 24.75 25.08 18,257,636 -0.01(-0.04%)
Feb 12, 2014 25.00 25.18 24.88 25.09 12,444,179 +0.11(+0.44%)
Feb 11, 2014 24.93 25.03 24.75 24.98 20,117,304 +0.27(+1.09%)
Feb 10, 2014 24.40 24.74 24.35 24.71 16,660,540 +0.22(+0.90%)
Feb 07, 2014 24.19 24.53 24.05 24.49 28,237,610 +0.33(+1.37%)
Feb 06, 2014 23.95 24.28 23.92 24.16 32,972,924 +0.28(+1.17%)
Feb 05, 2014 23.61 23.97 23.48 23.88 23,648,654 +0.22(+0.93%)
Feb 04, 2014 23.84 23.87 23.47 23.66 30,527,856 -0.16(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.